NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$37.22
-0.550 (-1.46%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CRTO stock ended at $37.22. This is 1.46% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.56% from a day low at $36.81 to a day high of $38.12. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $34.25 | $34.39 | $33.60 | $33.67 | 160 244 |
| Feb 22, 2023 | $34.12 | $34.63 | $33.73 | $34.13 | 137 356 |
| Feb 21, 2023 | $34.88 | $34.96 | $33.91 | $33.91 | 220 705 |
| Feb 17, 2023 | $34.97 | $35.26 | $34.60 | $35.07 | 159 050 |
| Feb 16, 2023 | $34.39 | $35.35 | $34.00 | $34.96 | 282 651 |
| Feb 15, 2023 | $34.89 | $35.70 | $33.95 | $35.67 | 191 673 |
| Feb 14, 2023 | $34.46 | $35.04 | $33.60 | $34.82 | 282 165 |
| Feb 13, 2023 | $34.80 | $35.10 | $33.61 | $34.17 | 190 961 |
| Feb 10, 2023 | $36.13 | $36.29 | $34.06 | $34.61 | 489 313 |
| Feb 09, 2023 | $35.75 | $36.76 | $34.94 | $36.52 | 593 485 |
| Feb 08, 2023 | $32.50 | $35.99 | $32.46 | $34.71 | 713 315 |
| Feb 07, 2023 | $30.98 | $35.50 | $30.76 | $33.55 | 1 752 936 |
| Feb 06, 2023 | $31.41 | $31.86 | $30.48 | $31.12 | 191 289 |
| Feb 03, 2023 | $30.76 | $32.39 | $30.76 | $31.48 | 367 501 |
| Feb 02, 2023 | $30.94 | $31.93 | $30.94 | $31.36 | 318 876 |
| Feb 01, 2023 | $29.99 | $30.45 | $29.60 | $30.20 | 243 888 |
| Jan 31, 2023 | $30.32 | $30.75 | $29.94 | $30.25 | 295 856 |
| Jan 30, 2023 | $29.93 | $30.35 | $29.61 | $30.21 | 298 903 |
| Jan 27, 2023 | $29.50 | $30.38 | $28.26 | $30.28 | 251 547 |
| Jan 26, 2023 | $29.19 | $29.80 | $29.06 | $29.67 | 167 727 |
| Jan 25, 2023 | $28.74 | $29.32 | $28.40 | $29.09 | 197 086 |
| Jan 24, 2023 | $29.06 | $29.82 | $28.94 | $29.00 | 283 733 |
| Jan 23, 2023 | $28.74 | $29.27 | $28.48 | $29.26 | 539 626 |
| Jan 20, 2023 | $28.25 | $28.99 | $28.25 | $28.74 | 166 324 |
| Jan 19, 2023 | $28.23 | $28.40 | $27.98 | $28.07 | 253 500 |
